Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelon Corp (NY: EXC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 29.23 29.39 29.01 29.26 8,444,045 +0.02(+0.08%)
May 30, 2019 29.42 29.51 29.18 29.23 5,317,203 -0.13(-0.44%)
May 29, 2019 29.78 29.79 29.30 29.36 5,954,508 -0.32(-1.09%)
May 28, 2019 30.17 30.19 29.62 29.68 6,821,620 -0.47(-1.57%)
May 24, 2019 30.23 30.43 30.13 30.16 6,771,143 -0.06(-0.20%)
May 23, 2019 29.99 30.26 29.94 30.22 6,008,105 +0.24(+0.79%)
May 22, 2019 29.83 30.05 29.70 29.98 7,718,098 +0.21(+0.69%)
May 21, 2019 29.81 30.03 29.69 29.78 6,361,859 +0.00(+0.00%)
May 20, 2019 29.88 30.02 29.70 29.78 7,458,455 -0.03(-0.10%)
May 17, 2019 29.53 29.93 29.53 29.81 6,778,867 +0.04(+0.14%)
May 16, 2019 29.70 29.91 29.60 29.76 7,534,024 +0.09(+0.29%)
May 15, 2019 29.82 29.95 29.66 29.68 7,421,942 -0.12(-0.41%)
May 14, 2019 30.05 30.16 29.76 29.80 8,107,163 -0.30(-0.99%)
May 13, 2019 29.73 30.15 29.69 30.10 6,823,782 +0.30(+0.99%)
May 10, 2019 29.47 29.85 29.29 29.80 6,724,761 +0.34(+1.17%)
May 09, 2019 29.41 29.56 29.20 29.46 7,361,488 +0.11(+0.37%)
May 08, 2019 29.57 29.70 29.25 29.35 9,193,385 -0.30(-1.02%)
May 07, 2019 29.79 29.91 29.53 29.65 7,706,083 -0.19(-0.63%)
May 06, 2019 30.16 30.23 29.75 29.84 8,695,095 -0.30(-0.98%)
May 03, 2019 30.05 30.23 29.96 30.13 7,609,555 +0.09(+0.30%)
May 02, 2019 30.61 30.64 29.74 30.04 7,792,612 -0.34(-1.11%)
May 01, 2019 30.66 30.70 30.37 30.38 9,097,035 -0.40(-1.30%)
Apr 30, 2019 30.33 30.81 30.19 30.78 12,582,404 +0.53(+1.74%)
Apr 29, 2019 30.43 30.48 30.01 30.25 8,768,953 -0.24(-0.77%)
Apr 26, 2019 30.59 30.83 30.48 30.49 8,229,986 +0.05(+0.16%)
Apr 25, 2019 30.13 30.61 30.08 30.44 6,927,863 +0.19(+0.64%)
Apr 24, 2019 30.08 30.41 30.04 30.25 11,593,910 +0.20(+0.66%)
Apr 23, 2019 29.91 30.19 29.79 30.05 10,880,652 +0.16(+0.53%)
Apr 22, 2019 29.90 30.04 29.79 29.89 10,106,153 +0.05(+0.16%)
Apr 18, 2019 29.60 29.98 29.49 29.84 14,389,441 +0.31(+1.04%)
Apr 17, 2019 29.78 29.79 29.47 29.53 8,576,024 -0.19(-0.63%)
Apr 16, 2019 30.25 30.33 29.66 29.72 6,095,449 -0.60(-1.97%)
Apr 15, 2019 30.09 30.38 30.03 30.32 8,335,797 +0.30(+0.99%)
Apr 12, 2019 29.99 30.10 29.72 30.02 10,827,919 -0.05(-0.16%)
Apr 11, 2019 29.89 30.08 29.83 30.07 5,920,490 +0.13(+0.44%)
Apr 10, 2019 30.17 30.36 29.91 29.94 7,431,327 +0.02(+0.08%)
Apr 09, 2019 29.93 30.11 29.81 29.91 8,719,134 -0.06(-0.20%)
Apr 08, 2019 30.13 30.20 29.87 29.98 10,546,027 -0.17(-0.56%)
Apr 05, 2019 30.03 30.18 29.91 30.14 8,327,819 +0.16(+0.52%)
Apr 04, 2019 30.24 30.27 29.90 29.99 6,598,942 -0.18(-0.60%)
Apr 03, 2019 30.36 30.38 30.09 30.17 7,144,466 -0.21(-0.70%)
Apr 02, 2019 30.40 30.42 30.14 30.38 10,562,577 +0.27(+0.90%)
Apr 01, 2019 30.41 30.42 29.87 30.11 6,974,027 -0.18(-0.58%)
Mar 29, 2019 30.03 30.30 29.96 30.28 9,422,678 +0.22(+0.74%)
Mar 28, 2019 30.56 30.59 29.96 30.06 8,944,651 -0.47(-1.52%)
Mar 27, 2019 30.63 30.72 30.33 30.52 8,519,156 -0.09(-0.30%)
Mar 26, 2019 30.54 30.66 30.40 30.62 6,918,668 +0.18(+0.60%)
Mar 25, 2019 30.39 30.50 30.24 30.43 9,753,515 +0.06(+0.20%)
Mar 22, 2019 30.04 30.49 29.98 30.37 12,061,995 +0.37(+1.25%)
Mar 21, 2019 29.66 30.05 29.59 30.00 14,165,802 +0.34(+1.14%)
Mar 20, 2019 29.74 29.95 29.54 29.66 7,906,627 +0.01(+0.04%)
Mar 19, 2019 29.98 30.00 29.50 29.65 10,810,662 -0.36(-1.19%)
Mar 18, 2019 30.21 30.26 29.88 30.01 8,729,959 -0.20(-0.66%)
Mar 15, 2019 29.93 30.32 29.86 30.20 19,885,424 +0.23(+0.77%)
Mar 14, 2019 29.98 30.20 29.85 29.98 6,783,505 -0.01(-0.02%)
Mar 13, 2019 29.86 30.02 29.81 29.98 7,703,946 +0.10(+0.34%)
Mar 12, 2019 29.71 29.94 29.69 29.88 8,012,857 +0.23(+0.77%)
Mar 11, 2019 29.47 29.69 29.41 29.65 7,456,054 +0.18(+0.61%)
Mar 08, 2019 29.36 29.49 29.18 29.47 5,637,186 +0.14(+0.47%)
Mar 07, 2019 29.37 29.57 29.29 29.33 6,848,942 +0.07(+0.25%)
Mar 06, 2019 29.27 29.36 29.09 29.26 5,864,772 +0.01(+0.02%)
Mar 05, 2019 29.21 29.33 29.15 29.25 7,254,484 -0.02(-0.06%)
Mar 04, 2019 29.40 29.49 29.06 29.27 6,173,890 -0.05(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.